NYSE:SHW
Sherwin-Williams Company (The) Stock Price (Quote)
$314.99
+3.69 (+1.19%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 SHW stock ended at $314.99. This is 1.19% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.23% from a day low at $311.66 to a day high of $315.49. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $313.64 | $315.49 | $311.66 | $314.99 | 1 400 607 |
| May 03, 2024 | $315.45 | $315.57 | $310.95 | $311.30 | 1 962 141 |
| May 02, 2024 | $304.65 | $306.25 | $300.64 | $304.46 | 1 487 250 |
| May 01, 2024 | $301.19 | $307.72 | $298.37 | $303.34 | 1 683 379 |
| Apr 30, 2024 | $305.32 | $305.32 | $299.11 | $299.61 | 1 581 300 |
| Apr 29, 2024 | $307.51 | $309.77 | $304.91 | $306.09 | 1 583 456 |
| Apr 26, 2024 | $306.19 | $309.91 | $305.90 | $306.45 | 1 323 726 |
| Apr 25, 2024 | $303.27 | $307.54 | $299.82 | $304.81 | 1 698 821 |
| Apr 24, 2024 | $301.81 | $304.19 | $300.36 | $303.73 | 1 993 138 |
| Apr 23, 2024 | $297.83 | $304.61 | $294.55 | $302.36 | 4 190 804 |
| Apr 22, 2024 | $306.13 | $311.99 | $304.94 | $309.26 | 1 403 066 |
| Apr 19, 2024 | $310.84 | $311.15 | $305.37 | $305.96 | 1 205 287 |
| Apr 18, 2024 | $311.48 | $313.24 | $307.66 | $309.38 | 1 122 930 |
| Apr 17, 2024 | $310.79 | $311.40 | $307.84 | $310.16 | 1 161 939 |
| Apr 16, 2024 | $310.58 | $311.91 | $306.93 | $308.38 | 1 408 597 |
| Apr 15, 2024 | $322.05 | $322.05 | $313.47 | $313.97 | 1 319 440 |
| Apr 12, 2024 | $317.60 | $319.25 | $315.05 | $318.25 | 1 109 204 |
| Apr 11, 2024 | $322.49 | $322.49 | $319.29 | $319.92 | 1 286 923 |
| Apr 10, 2024 | $327.40 | $329.03 | $321.01 | $321.16 | 1 532 555 |
| Apr 09, 2024 | $336.65 | $336.65 | $327.32 | $334.55 | 672 029 |
| Apr 08, 2024 | $332.48 | $333.50 | $331.03 | $332.30 | 754 790 |
| Apr 05, 2024 | $331.07 | $332.51 | $329.37 | $331.85 | 731 407 |
| Apr 04, 2024 | $337.64 | $340.00 | $328.68 | $329.86 | 918 962 |
| Apr 03, 2024 | $333.50 | $335.49 | $332.22 | $334.29 | 914 702 |
| Apr 02, 2024 | $334.83 | $334.87 | $331.62 | $333.96 | 1 357 781 |
